641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,193800,171433615,1316,1316,1316,1316,472
|
|
20241016,193700,171433615,1316,1316,1316,1316,0
|
|
20241016,193600,171433615,1316,1316,1316,1316,0
|
|
20241016,193500,171433615,1316,1316,1316,1316,0
|
|
20241016,193400,171433615,1316,1316,1316,1316,0
|
|
20241016,193300,171433615,1316,1316,1316,1316,0
|
|
20241016,193200,171433615,1316,1316,1316,1316,0
|
|
20241016,193100,171433615,1316,1316,1316,1316,0
|
|
20241016,193000,171433615,1316,1316,1316,1316,0
|
|
20241016,192900,171433615,1316,1316,1316,1316,0
|
|
20241016,192800,171433615,1316,1316,1316,1316,0
|
|
20241016,192700,171433615,1316,1316,1316,1316,0
|
|
20241016,192600,171433615,1316,1316,1316,1316,0
|
|
20241016,192500,171433615,1316,1316,1316,1316,0
|
|
20241016,192400,171433615,1316,1316,1316,1316,0
|
|
20241016,192300,171433615,1316,1316,1316,1316,0
|
|
20241016,192200,171433615,1316,1316,1316,1316,0
|
|
20241016,192100,171433615,1316,1316,1316,1316,0
|
|
20241016,192000,171433615,1316,1316,1316,1316,0
|
|
20241016,191900,171433615,1316,1316,1316,1316,0
|
|
20241016,191800,171433615,1316,1316,1316,1316,0
|
|
20241016,191700,171433615,1316,1316,1316,1316,0
|
|
20241016,191600,171433615,1316,1316,1316,1316,0
|
|
20241016,191500,171433615,1316,1316,1316,1316,0
|
|
20241016,191400,171433615,1316,1316,1316,1316,0
|
|
20241016,191300,171433615,1316,1316,1316,1316,0
|
|
20241016,191200,171433615,1316,1316,1316,1316,0
|
|
20241016,191100,171433615,1316,1316,1316,1316,0
|
|
20241016,191000,171433615,1316,1316,1316,1316,0
|
|
20241016,190900,171433615,1316,1316,1316,1316,0
|
|
20241016,190800,171433615,1316,1316,1316,1316,472
|
|
20241016,190700,171433615,1316,1316,1316,1316,0
|
|
20241016,190600,171433615,1316,1316,1316,1316,0
|
|
20241016,190500,171433615,1316,1316,1316,1316,0
|
|
20241016,190400,171433615,1316,1316,1316,1316,0
|
|
20241016,190300,171433615,1316,1316,1316,1316,0
|
|
20241016,190200,171433615,1316,1316,1316,1316,0
|
|
20241016,190100,171433615,1316,1316,1316,1316,0
|
|
20241016,190000,171433615,1316,1316,1316,1316,0
|
|
20241016,185900,171433615,1316,1316,1316,1316,0
|
|
20241016,185800,171433615,1316,1316,1316,1316,0
|
|
20241016,185700,171433615,1316,1316,1316,1316,0
|
|
20241016,185600,171433615,1316,1316,1316,1316,0
|
|
20241016,185500,171433615,1316,1316,1316,1316,0
|
|
20241016,185400,171433615,1316,1316,1316,1316,0
|
|
20241016,185300,171433615,1316,1316,1316,1316,0
|
|
20241016,185200,171433615,1316,1316,1316,1316,0
|
|
20241016,185100,171433615,1316,1316,1316,1316,0
|
|
20241016,185000,171433615,1316,1316,1316,1316,0
|
|
20241016,184900,171433615,1316,1316,1316,1316,0
|
|
20241016,184800,171433615,1316,1316,1316,1316,0
|
|
20241016,184700,171433615,1316,1316,1316,1316,0
|
|
20241016,184600,171433615,1316,1316,1316,1316,0
|
|
20241016,184500,171433615,1316,1316,1316,1316,0
|
|
20241016,184400,171433615,1316,1316,1316,1316,0
|
|
20241016,184300,171433615,1316,1316,1316,1316,0
|
|
20241016,184200,171433615,1316,1316,1316,1316,0
|
|
20241016,184100,171433615,1316,1316,1316,1316,0
|
|
20241016,184000,171433615,1316,1316,1316,1316,0
|
|
20241016,183900,171433615,1316,1316,1316,1316,0
|
|
20241016,183800,171433615,1316,1316,1316,1316,472
|
|
20241016,183700,171433615,1316,1316,1316,1316,0
|
|
20241016,183600,171433615,1316,1316,1316,1316,0
|
|
20241016,183500,171433615,1316,1316,1316,1316,0
|
|
20241016,183400,171433615,1316,1316,1316,1316,0
|
|
20241016,183300,171433615,1316,1316,1316,1316,0
|
|
20241016,183200,171433615,1316,1316,1316,1316,0
|
|
20241016,183100,171433615,1316,1316,1316,1316,0
|
|
20241016,183000,171433615,1316,1316,1316,1316,0
|
|
20241016,182900,171433615,1316,1316,1316,1316,0
|
|
20241016,182800,171433615,1316,1316,1316,1316,0
|
|
20241016,182700,171433615,1316,1316,1316,1316,0
|
|
20241016,182600,171433615,1316,1316,1316,1316,0
|
|
20241016,182500,171433615,1316,1316,1316,1316,0
|
|
20241016,182400,171433615,1316,1316,1316,1316,0
|
|
20241016,182300,171433615,1316,1316,1316,1316,0
|
|
20241016,182200,171433615,1316,1316,1316,1316,0
|
|
20241016,182100,171433615,1316,1316,1316,1316,0
|
|
20241016,182000,171433615,1316,1316,1316,1316,0
|
|
20241016,181900,171433615,1316,1316,1316,1316,0
|
|
20241016,181800,171433615,1316,1316,1316,1316,0
|
|
20241016,181700,171433615,1316,1316,1316,1316,0
|
|
20241016,181600,171433615,1316,1316,1316,1316,0
|
|
20241016,181500,171433615,1316,1316,1316,1316,0
|
|
20241016,181400,171433615,1316,1316,1316,1316,0
|
|
20241016,181300,171433615,1316,1316,1316,1316,0
|
|
20241016,181200,171433615,1316,1316,1316,1316,0
|
|
20241016,181100,171433615,1316,1316,1316,1316,0
|
|
20241016,181000,171433615,1316,1316,1316,1316,0
|
|
20241016,180900,171433615,1316,1316,1316,1316,0
|
|
20241016,180800,171433615,1316,1316,1316,1316,472
|
|
20241016,180700,171433615,1316,1316,1316,1316,0
|
|
20241016,180600,171433615,1316,1316,1316,1316,0
|
|
20241016,180500,171433615,1316,1316,1316,1316,0
|
|
20241016,180400,171433615,1316,1316,1316,1316,0
|
|
20241016,180300,171433615,1316,1316,1316,1316,0
|
|
20241016,180200,171433615,1316,1316,1316,1316,0
|
|
20241016,180100,171433615,1316,1316,1316,1316,0
|
|
20241016,180000,171433615,1316,1316,1316,1316,0
|
|
20241016,175900,171433615,1316,1316,1316,1316,0
|
|
20241016,175800,171433615,1316,1316,1316,1316,0
|
|
20241016,175700,171433615,1316,1316,1316,1316,0
|
|
20241016,175600,171433615,1316,1316,1316,1316,0
|
|
20241016,175500,171433615,1316,1316,1316,1316,0
|
|
20241016,175400,171433615,1316,1316,1316,1316,0
|
|
20241016,175300,171433615,1316,1316,1316,1316,0
|
|
20241016,175200,171433615,1316,1316,1316,1316,0
|
|
20241016,175100,171433615,1316,1316,1316,1316,0
|
|
20241016,175000,171433615,1316,1316,1316,1316,0
|
|
20241016,174900,171433615,1316,1316,1316,1316,0
|
|
20241016,174800,171433615,1316,1316,1316,1316,0
|
|
20241016,174700,171433615,1316,1316,1316,1316,0
|
|
20241016,174600,171433615,1316,1316,1316,1316,0
|
|
20241016,174500,171433615,1316,1316,1316,1316,0
|
|
20241016,174400,171433615,1316,1316,1316,1316,0
|
|
20241016,174300,171433615,1316,1316,1316,1316,0
|
|
20241016,174200,171433615,1316,1316,1316,1316,0
|
|
20241016,174100,171433615,1316,1316,1316,1316,0
|
|
20241016,174000,171433615,1316,1316,1316,1316,0
|
|
20241016,173900,171433615,1316,1316,1316,1316,0
|
|
20241016,173800,171433615,1316,1316,1316,1316,472
|
|
20241016,173700,171433615,1316,1316,1316,1316,0
|
|
20241016,173600,171433615,1316,1316,1316,1316,0
|
|
20241016,173500,171433615,1316,1316,1316,1316,0
|
|
20241016,173400,171433615,1316,1316,1316,1316,0
|
|
20241016,173300,171433615,1316,1316,1316,1316,0
|
|
20241016,173200,171433615,1316,1316,1316,1316,0
|
|
20241016,173100,171433615,1316,1316,1316,1316,0
|
|
20241016,173000,171433615,1316,1316,1316,1316,0
|
|
20241016,172900,171433615,1316,1316,1316,1316,0
|
|
20241016,172800,171433615,1316,1316,1316,1316,0
|
|
20241016,172700,171433615,1316,1316,1316,1316,0
|
|
20241016,172600,171433615,1316,1316,1316,1316,0
|
|
20241016,172500,171433615,1316,1316,1316,1316,0
|
|
20241016,172400,171433615,1316,1316,1316,1316,0
|
|
20241016,172300,171433615,1316,1316,1316,1316,0
|
|
20241016,172200,171433615,1316,1316,1316,1316,0
|
|
20241016,172100,171433615,1316,1316,1316,1316,0
|
|
20241016,172000,171433615,1316,1316,1316,1316,0
|
|
20241016,171900,171433615,1316,1316,1316,1316,0
|
|
20241016,171800,171433615,1316,1316,1316,1316,0
|
|
20241016,171700,171433615,1316,1316,1316,1316,0
|
|
20241016,171600,171433615,1316,1316,1316,1316,0
|
|
20241016,171500,171433615,1316,1316,1316,1316,0
|
|
20241016,171400,171433615,1316,1316,1316,1316,0
|
|
20241016,171300,171433615,1316,1316,1316,1316,0
|
|
20241016,171200,171433615,1316,1316,1316,1316,0
|
|
20241016,171100,171433615,1316,1316,1316,1316,0
|
|
20241016,171000,171433615,1316,1316,1316,1316,0
|
|
20241016,170900,171433615,1316,1316,1316,1316,0
|
|
20241016,170800,171433615,1316,1316,1316,1316,472
|
|
20241016,170700,171433615,1316,1316,1316,1316,0
|
|
20241016,170600,171433615,1316,1316,1316,1316,0
|
|
20241016,170500,171433615,1316,1316,1316,1316,0
|
|
20241016,170400,171433615,1316,1316,1316,1316,0
|
|
20241016,170300,171433615,1316,1316,1316,1316,0
|
|
20241016,170200,171433615,1316,1316,1316,1316,0
|
|
20241016,170100,171433615,1316,1316,1316,1316,0
|
|
20241016,170000,171433615,1316,1316,1316,1316,0
|
|
20241016,165900,171433615,1316,1316,1316,1316,0
|
|
20241016,165800,171433615,1316,1316,1316,1316,0
|
|
20241016,165700,171433615,1316,1316,1316,1316,0
|
|
20241016,165600,171433615,1316,1316,1316,1316,0
|
|
20241016,165500,171433615,1316,1316,1316,1316,0
|
|
20241016,165400,171433615,1316,1316,1316,1316,0
|
|
20241016,165300,171433615,1316,1316,1316,1316,0
|
|
20241016,165200,171433615,1316,1316,1316,1316,0
|
|
20241016,165100,171433615,1316,1316,1316,1316,0
|
|
20241016,165000,171433615,1316,1316,1316,1316,0
|
|
20241016,164900,171433615,1316,1316,1316,1316,0
|
|
20241016,164800,171433615,1316,1316,1316,1316,0
|
|
20241016,164700,171433615,1316,1316,1316,1316,0
|
|
20241016,164600,171433615,1316,1316,1316,1316,0
|
|
20241016,164500,171433615,1316,1316,1316,1316,0
|
|
20241016,164400,171433615,1316,1316,1316,1316,0
|
|
20241016,164300,171433615,1316,1316,1316,1316,0
|
|
20241016,164200,171433615,1316,1316,1316,1316,0
|
|
20241016,164100,171433615,1316,1316,1316,1316,0
|
|
20241016,164000,171433615,1316,1316,1316,1316,0
|
|
20241016,163900,171433615,1316,1316,1316,1316,0
|
|
20241016,163800,171433615,1316,1316,1316,1316,472
|
|
20241016,163700,171433615,1316,1316,1316,1316,0
|
|
20241016,163600,171433615,1316,1316,1316,1316,0
|
|
20241016,163500,171433615,1316,1316,1316,1316,0
|
|
20241016,163400,171433615,1316,1316,1316,1316,0
|
|
20241016,163300,171433615,1316,1316,1316,1316,0
|
|
20241016,163200,171433615,1316,1316,1316,1316,0
|
|
20241016,163100,171433615,1316,1316,1316,1316,0
|
|
20241016,163000,171433615,1316,1316,1316,1316,0
|
|
20241016,162900,171433615,1316,1316,1316,1316,0
|
|
20241016,162800,171433615,1316,1316,1316,1316,0
|
|
20241016,162700,171433615,1316,1316,1316,1316,0
|
|
20241016,162600,171433615,1316,1316,1316,1316,0
|
|
20241016,162500,171433615,1316,1316,1316,1316,0
|
|
20241016,162400,171433615,1316,1316,1316,1316,0
|
|
20241016,162300,171433615,1316,1316,1316,1316,0
|
|
20241016,162200,171433615,1316,1316,1316,1316,0
|
|
20241016,162100,171433615,1316,1316,1316,1316,0
|
|
20241016,162000,171433615,1316,1316,1316,1316,0
|
|
20241016,161900,171433615,1316,1316,1316,1316,0
|
|
20241016,161800,171433615,1316,1316,1316,1316,0
|
|
20241016,161700,171433615,1316,1316,1316,1316,0
|
|
20241016,161600,171433615,1316,1316,1316,1316,0
|
|
20241016,161500,171433615,1316,1316,1316,1316,0
|
|
20241016,161400,171433615,1316,1316,1316,1316,0
|
|
20241016,161300,171433615,1316,1316,1316,1316,0
|
|
20241016,161200,171433615,1316,1316,1316,1316,0
|
|
20241016,161100,171433615,1316,1316,1316,1316,0
|
|
20241016,161000,171433615,1316,1316,1316,1316,0
|
|
20241016,160900,171433615,1316,1316,1316,1316,0
|
|
20241016,160800,171433615,1316,1316,1316,1316,472
|
|
20241016,160700,171433615,1316,1316,1316,1316,0
|
|
20241016,160600,171433615,1316,1316,1316,1316,0
|
|
20241016,160500,171433615,1316,1316,1316,1316,0
|
|
20241016,160400,171433615,1316,1316,1316,1316,0
|
|
20241016,160300,171433615,1316,1316,1316,1316,0
|
|
20241016,160200,171433615,1316,1316,1316,1316,0
|
|
20241016,160100,171433615,1316,1316,1316,1316,0
|
|
20241016,160000,171433615,1316,1316,1316,1316,0
|
|
20241016,155900,171433615,1316,1316,1316,1316,0
|
|
20241016,155800,171433615,1316,1316,1316,1316,0
|
|
20241016,155700,171433615,1316,1316,1316,1316,0
|
|
20241016,155600,171433615,1316,1316,1316,1316,0
|
|
20241016,155500,171433615,1316,1316,1316,1316,0
|
|
20241016,155400,171433615,1316,1316,1316,1316,0
|
|
20241016,155300,171433615,1316,1316,1316,1316,0
|
|
20241016,155200,171433615,1316,1316,1316,1316,0
|
|
20241016,155100,171433615,1316,1316,1316,1316,0
|
|
20241016,155000,171433615,1316,1316,1316,1316,0
|
|
20241016,154900,171433615,1316,1316,1316,1316,0
|
|
20241016,154800,171433615,1316,1316,1316,1316,0
|
|
20241016,154700,171433615,1316,1316,1316,1316,0
|
|
20241016,154600,171433615,1316,1316,1316,1316,0
|
|
20241016,154500,171433615,1316,1316,1316,1316,0
|
|
20241016,154400,171433615,1316,1316,1316,1316,0
|
|
20241016,154300,171433615,1316,1316,1316,1316,0
|
|
20241016,154200,171433615,1316,1316,1316,1316,0
|
|
20241016,154100,171433615,1316,1316,1316,1316,0
|
|
20241016,154000,171433615,1316,1316,1316,1316,0
|
|
20241016,153900,171433615,1316,1316,1316,1316,0
|
|
20241016,153800,171433615,1316,1316,1316,1316,472
|
|
20241016,153700,171433615,1316,1316,1316,1316,0
|
|
20241016,153600,171433615,1316,1316,1316,1316,0
|
|
20241016,153500,171433615,1316,1316,1316,1316,0
|
|
20241016,153400,171433615,1316,1316,1316,1316,0
|
|
20241016,153300,171433615,1316,1316,1316,1316,0
|
|
20241016,153200,171433615,1316,1316,1316,1316,0
|
|
20241016,153100,171433615,1316,1316,1316,1316,0
|
|
20241016,153000,171433615,1316,1316,1316,1316,472
|
|
20241016,152900,170812463,1316,1316,1316,1316,0
|
|
20241016,152800,170812463,1316,1316,1316,1316,0
|
|
20241016,152700,170812463,1316,1316,1316,1316,0
|
|
20241016,152600,170812463,1316,1316,1316,1316,0
|
|
20241016,152500,170812463,1316,1316,1316,1316,0
|
|
20241016,152400,170812463,1316,1316,1316,1316,0
|
|
20241016,152300,170812463,1316,1316,1316,1316,0
|
|
20241016,152200,170812463,1316,1316,1316,1316,0
|
|
20241016,152100,170812463,1316,1316,1316,1316,0
|
|
20241016,152000,170812463,1316,1316,1316,1316,0
|
|
20241016,151900,170812463,1316,1316,1316,1316,0
|
|
20241016,151800,170812463,1316,1316,1316,1316,0
|
|
20241016,151700,170812463,1316,1316,1316,1316,0
|
|
20241016,151600,170812463,1316,1316,1316,1316,444
|
|
20241016,151500,170228159,1316,1316,1316,1316,0
|
|
20241016,151400,170228159,1316,1316,1316,1316,0
|
|
20241016,151300,170228159,1316,1316,1316,1316,0
|
|
20241016,151200,170228159,1316,1316,1316,1316,0
|
|
20241016,151100,170228159,1316,1316,1316,1316,500
|
|
20241016,151000,169570159,1319,1319,1319,1319,0
|
|
20241016,150900,169570159,1319,1319,1319,1319,0
|
|
20241016,150800,169570159,1319,1319,1319,1319,0
|
|
20241016,150700,169570159,1319,1319,1319,1319,0
|
|
20241016,150600,169570159,1319,1319,1319,1319,0
|
|
20241016,150500,169570159,1319,1319,1319,1319,0
|
|
20241016,150400,169570159,1319,1319,1319,1319,5
|
|
20241016,150300,169563564,1315,1315,1315,1315,200
|
|
20241016,150200,169300564,1315,1315,1315,1315,1100
|
|
20241016,150100,167854064,1315,1317,1317,1315,5000
|
|
20241016,150000,161276996,1316,1316,1316,1316,0
|
|
20241016,145900,161276996,1316,1316,1316,1316,0
|
|
20241016,145800,161276996,1316,1317,1317,1316,540
|
|
20241016,145700,160565856,1316,1316,1316,1316,0
|
|
20241016,145600,160565856,1316,1316,1316,1316,0
|
|
20241016,145500,160565856,1316,1316,1316,1316,0
|
|
20241016,145400,160565856,1316,1316,1316,1316,0
|
|
20241016,145300,160565856,1316,1316,1316,1316,0
|
|
20241016,145200,160565856,1316,1316,1316,1316,572
|
|
20241016,145100,159813104,1317,1317,1317,1317,1028
|
|
20241016,145000,158459228,1317,1317,1317,1317,0
|
|
20241016,144900,158459228,1317,1317,1317,1317,41
|
|
20241016,144800,158405231,1320,1320,1320,1320,0
|
|
20241016,144700,158405231,1320,1320,1320,1320,0
|
|
20241016,144600,158405231,1320,1320,1320,1320,0
|
|
20241016,144500,158405231,1320,1320,1320,1320,0
|
|
20241016,144400,158405231,1320,1320,1320,1320,0
|
|
20241016,144300,158405231,1320,1320,1320,1320,10
|
|
20241016,144200,158392031,1317,1317,1317,1317,0
|
|
20241016,144100,158392031,1317,1317,1317,1317,0
|
|
20241016,144000,158392031,1317,1317,1317,1317,0
|
|
20241016,143900,158392031,1317,1317,1317,1317,0
|
|
20241016,143800,158392031,1317,1317,1317,1317,0
|
|
20241016,143700,158392031,1317,1317,1317,1317,20
|
|
20241016,143600,158365691,1320,1320,1320,1320,0
|
|
20241016,143500,158365691,1320,1320,1320,1320,809
|
|
20241016,143400,157297811,1321,1321,1321,1321,0
|
|
20241016,143300,157297811,1321,1321,1321,1321,107
|
|
20241016,143200,157156464,1321,1320,1321,1320,2893
|
|
20241016,143100,153336811,1317,1317,1317,1317,20
|
|
20241016,143000,153310471,1318,1319,1319,1318,15
|
|
20241016,142900,153290696,1320,1320,1320,1320,0
|
|
20241016,142800,153290696,1320,1320,1320,1320,10
|
|
20241016,142700,153277496,1315,1315,1315,1315,0
|
|
20241016,142600,153277496,1315,1315,1315,1315,0
|
|
20241016,142500,153277496,1315,1315,1315,1315,0
|
|
20241016,142400,153277496,1315,1315,1315,1315,0
|
|
20241016,142300,153277496,1315,1315,1315,1315,102
|
|
20241016,142200,153143366,1315,1315,1315,1315,0
|
|
20241016,142100,153143366,1315,1315,1315,1315,0
|
|
20241016,142000,153143366,1315,1315,1315,1315,0
|
|
20241016,141900,153143366,1315,1315,1315,1315,0
|
|
20241016,141800,153143366,1315,1315,1315,1315,0
|
|
20241016,141700,153143366,1315,1315,1315,1315,0
|
|
20241016,141600,153143366,1315,1316,1316,1315,1454
|
|
20241016,141500,151230920,1315,1315,1315,1315,0
|
|
20241016,141400,151230920,1315,1315,1315,1315,0
|
|
20241016,141300,151230920,1315,1315,1315,1315,1005
|
|
20241016,141200,149909345,1315,1315,1315,1315,0
|
|
20241016,141100,149909345,1315,1315,1315,1315,0
|
|
20241016,141000,149909345,1315,1315,1315,1315,0
|
|
20241016,140900,149909345,1315,1315,1315,1315,500
|
|
20241016,140800,149251845,1314,1314,1314,1314,0
|
|
20241016,140700,149251845,1314,1314,1314,1314,0
|
|
20241016,140600,149251845,1314,1314,1314,1314,1300
|
|
20241016,140500,147543645,1314,1314,1314,1314,0
|
|
20241016,140400,147543645,1314,1314,1314,1314,4000
|
|
20241016,140300,142287645,1320,1319,1320,1315,30414
|
|
20241016,140200,102265320,1320,1320,1320,1320,0
|
|
20241016,140100,102265320,1320,1320,1320,1320,0
|
|
20241016,140000,102265320,1320,1320,1320,1320,45
|
|
20241016,135900,102205920,1320,1320,1320,1320,0
|
|
20241016,135800,102205920,1320,1320,1320,1320,0
|
|
20241016,135700,102205920,1320,1320,1320,1320,0
|
|
20241016,135600,102205920,1320,1320,1320,1320,0
|
|
20241016,135500,102205920,1320,1320,1320,1320,0
|
|
20241016,135400,102205920,1320,1320,1320,1320,0
|
|
20241016,135300,102205920,1320,1320,1320,1320,0
|
|
20241016,135200,102205920,1320,1320,1320,1320,0
|
|
20241016,135100,102205920,1320,1320,1320,1320,0
|
|
20241016,135000,102205920,1320,1320,1320,1320,0
|
|
20241016,134900,102205920,1320,1320,1320,1320,2000
|
|
20241016,134800,99565920,1320,1320,1320,1320,0
|
|
20241016,134700,99565920,1320,1320,1320,1320,0
|
|
20241016,134600,99565920,1320,1320,1320,1320,0
|
|
20241016,134500,99565920,1320,1320,1320,1320,1321
|
|
20241016,134400,97822200,1320,1320,1320,1320,0
|
|
20241016,134300,97822200,1320,1320,1320,1320,0
|
|
20241016,134200,97822200,1320,1320,1320,1320,0
|
|
20241016,134100,97822200,1320,1320,1320,1320,0
|
|
20241016,134000,97822200,1320,1320,1320,1320,0
|
|
20241016,133900,97822200,1320,1322,1322,1320,224
|
|
20241016,133800,97526518,1324,1324,1324,1324,0
|
|
20241016,133700,97526518,1324,1324,1324,1324,600
|
|
20241016,133600,96732118,1323,1323,1323,1323,0
|
|
20241016,133500,96732118,1323,1323,1323,1323,0
|
|
20241016,133400,96732118,1323,1323,1323,1323,444
|
|
20241016,133300,96144706,1323,1323,1323,1323,0
|
|
20241016,133200,96144706,1323,1323,1323,1323,0
|
|
20241016,133100,96144706,1323,1323,1323,1323,0
|
|
20241016,133000,96144706,1323,1323,1323,1323,0
|
|
20241016,132900,96144706,1323,1323,1323,1323,1000
|
|
20241016,132800,94821706,1323,1323,1323,1323,0
|
|
20241016,132700,94821706,1323,1323,1323,1323,700
|
|
20241016,132600,93895606,1322,1322,1322,1322,0
|
|
20241016,132500,93895606,1322,1322,1322,1322,0
|
|
20241016,132400,93895606,1322,1322,1322,1322,0
|
|
20241016,132300,93895606,1322,1322,1322,1322,0
|
|
20241016,132200,93895606,1322,1322,1322,1322,0
|
|
20241016,132100,93895606,1322,1322,1322,1322,0
|
|
20241016,132000,93895606,1322,1322,1322,1322,0
|
|
20241016,131900,93895606,1322,1322,1322,1322,0
|
|
20241016,131800,93895606,1322,1322,1322,1322,0
|
|
20241016,131700,93895606,1322,1322,1322,1322,0
|
|
20241016,131600,93895606,1322,1322,1322,1322,0
|
|
20241016,131500,93895606,1322,1322,1322,1322,0
|
|
20241016,131400,93895606,1322,1322,1322,1322,0
|
|
20241016,131300,93895606,1322,1322,1322,1322,0
|
|
20241016,131200,93895606,1322,1322,1322,1322,20
|
|
20241016,131100,93869166,1322,1322,1322,1322,50
|
|
20241016,131000,93803066,1322,1322,1322,1322,0
|
|
20241016,130900,93803066,1322,1322,1322,1322,0
|
|
20241016,130800,93803066,1322,1322,1322,1322,973
|
|
20241016,130700,92516760,1322,1322,1322,1322,750
|
|
20241016,130600,91525260,1323,1323,1323,1323,10
|
|
20241016,130500,91512030,1322,1322,1322,1322,0
|
|
20241016,130400,91512030,1322,1322,1322,1322,0
|
|
20241016,130300,91512030,1322,1322,1322,1322,0
|
|
20241016,130200,91512030,1322,1322,1323,1322,1392
|
|
20241016,130100,89671516,1322,1322,1322,1322,0
|
|
20241016,130000,89671516,1322,1322,1322,1322,0
|
|
20241016,125900,89671516,1322,1322,1322,1322,7
|
|
20241016,125800,89662262,1322,1322,1322,1322,0
|
|
20241016,125700,89662262,1322,1322,1322,1322,28
|
|
20241016,125600,89625246,1322,1322,1322,1322,426
|
|
20241016,125500,89062074,1320,1320,1320,1320,0
|
|
20241016,125400,89062074,1320,1320,1320,1320,0
|
|
20241016,125300,89062074,1320,1320,1320,1320,0
|
|
20241016,125200,89062074,1320,1320,1320,1320,0
|
|
20241016,125100,89062074,1320,1320,1320,1320,0
|
|
20241016,125000,89062074,1320,1320,1320,1320,0
|
|
20241016,124900,89062074,1320,1320,1320,1320,0
|
|
20241016,124800,89062074,1320,1320,1320,1320,0
|
|
20241016,124700,89062074,1320,1320,1320,1320,0
|
|
20241016,124600,89062074,1320,1320,1320,1320,0
|
|
20241016,124500,89062074,1320,1320,1320,1320,0
|
|
20241016,124400,89062074,1320,1320,1320,1320,0
|
|
20241016,124300,89062074,1320,1320,1320,1320,1
|
|
20241016,124200,89060754,1320,1320,1320,1320,1000
|
|
20241016,124100,87740754,1322,1322,1322,1322,0
|
|
20241016,124000,87740754,1322,1322,1322,1322,0
|
|
20241016,123900,87740754,1322,1322,1322,1322,0
|
|
20241016,123800,87740754,1322,1322,1322,1322,0
|
|
20241016,123700,87740754,1322,1322,1322,1322,29
|
|
20241016,123600,87702416,1318,1318,1318,1318,0
|
|
20241016,123500,87702416,1318,1318,1318,1318,0
|
|
20241016,123400,87702416,1318,1318,1318,1318,0
|
|
20241016,123300,87702416,1318,1318,1318,1318,0
|
|
20241016,123200,87702416,1318,1318,1318,1318,0
|
|
20241016,123100,87702416,1318,1318,1318,1318,0
|
|
20241016,123000,87702416,1318,1318,1318,1318,0
|
|
20241016,122900,87702416,1318,1318,1318,1318,0
|
|
20241016,122800,87702416,1318,1318,1318,1318,0
|
|
20241016,122700,87702416,1318,1318,1318,1318,0
|
|
20241016,122600,87702416,1318,1318,1318,1318,0
|
|
20241016,122500,87702416,1318,1318,1318,1318,0
|
|
20241016,122400,87702416,1318,1318,1318,1318,0
|
|
20241016,122300,87702416,1318,1318,1318,1318,0
|
|
20241016,122200,87702416,1318,1318,1318,1318,0
|
|
20241016,122100,87702416,1318,1318,1318,1318,0
|
|
20241016,122000,87702416,1318,1318,1318,1318,0
|
|
20241016,121900,87702416,1318,1318,1318,1318,0
|
|
20241016,121800,87702416,1318,1318,1318,1318,0
|
|
20241016,121700,87702416,1318,1318,1318,1318,90
|
|
20241016,121600,87583796,1318,1318,1318,1318,0
|
|
20241016,121500,87583796,1318,1318,1318,1318,0
|
|
20241016,121400,87583796,1318,1318,1318,1318,6
|
|
20241016,121300,87575888,1318,1318,1318,1318,0
|
|
20241016,121200,87575888,1318,1318,1318,1318,0
|
|
20241016,121100,87575888,1318,1318,1318,1318,2
|
|
20241016,121000,87573252,1322,1322,1322,1322,0
|
|
20241016,120900,87573252,1322,1322,1322,1322,0
|
|
20241016,120800,87573252,1322,1322,1322,1322,45
|
|
20241016,120700,87513762,1322,1322,1322,1322,0
|
|
20241016,120600,87513762,1322,1322,1322,1322,21
|
|
20241016,120500,87486000,1322,1322,1322,1322,0
|
|
20241016,120400,87486000,1322,1322,1322,1322,0
|
|
20241016,120300,87486000,1322,1322,1322,1322,0
|
|
20241016,120200,87486000,1322,1322,1322,1322,0
|
|
20241016,120100,87486000,1322,1322,1322,1322,0
|
|
20241016,120000,87486000,1322,1322,1322,1322,0
|
|
20241016,115900,87486000,1322,1322,1322,1322,0
|
|
20241016,115800,87486000,1322,1322,1322,1322,0
|
|
20241016,115700,87486000,1322,1322,1322,1322,0
|
|
20241016,115600,87486000,1322,1322,1322,1322,500
|
|
20241016,115500,86825000,1322,1322,1322,1322,0
|
|
20241016,115400,86825000,1322,1322,1322,1322,0
|
|
20241016,115300,86825000,1322,1322,1322,1322,0
|
|
20241016,115200,86825000,1322,1322,1322,1322,0
|
|
20241016,115100,86825000,1322,1322,1322,1322,0
|
|
20241016,115000,86825000,1322,1322,1322,1322,0
|
|
20241016,114900,86825000,1322,1322,1322,1322,0
|
|
20241016,114800,86825000,1322,1322,1322,1322,2
|
|
20241016,114700,86822356,1322,1322,1322,1322,0
|
|
20241016,114600,86822356,1322,1320,1322,1317,15
|
|
20241016,114500,86802557,1317,1317,1317,1317,0
|
|
20241016,114400,86802557,1317,1317,1317,1317,0
|
|
20241016,114300,86802557,1317,1317,1317,1317,0
|
|
20241016,114200,86802557,1317,1317,1317,1317,28
|
|
20241016,114100,86765681,1318,1318,1318,1318,0
|
|
20241016,114000,86765681,1318,1318,1318,1318,176
|
|
20241016,113900,86533713,1318,1318,1318,1318,0
|
|
20241016,113800,86533713,1318,1318,1318,1318,0
|
|
20241016,113700,86533713,1318,1318,1318,1318,21
|
|
20241016,113600,86506035,1320,1320,1320,1320,0
|
|
20241016,113500,86506035,1320,1320,1320,1320,0
|
|
20241016,113400,86506035,1320,1320,1320,1320,0
|
|
20241016,113300,86506035,1320,1320,1320,1320,0
|
|
20241016,113200,86506035,1320,1320,1320,1320,0
|
|
20241016,113100,86506035,1320,1320,1320,1320,0
|
|
20241016,113000,86506035,1320,1320,1320,1320,0
|
|
20241016,112900,86506035,1320,1320,1320,1320,0
|
|
20241016,112800,86506035,1320,1320,1320,1320,0
|
|
20241016,112700,86506035,1320,1320,1320,1320,0
|
|
20241016,112600,86506035,1320,1320,1320,1320,0
|
|
20241016,112500,86506035,1320,1320,1320,1320,22
|
|
20241016,112400,86476995,1320,1320,1320,1320,20
|
|
20241016,112300,86450595,1317,1317,1317,1317,0
|
|
20241016,112200,86450595,1317,1317,1317,1317,0
|
|
20241016,112100,86450595,1317,1317,1317,1317,0
|
|
20241016,112000,86450595,1317,1317,1317,1317,0
|
|
20241016,111900,86450595,1317,1317,1317,1317,0
|
|
20241016,111800,86450595,1317,1317,1317,1317,0
|
|
20241016,111700,86450595,1317,1317,1317,1317,0
|
|
20241016,111600,86450595,1317,1317,1317,1317,0
|
|
20241016,111500,86450595,1317,1317,1317,1317,0
|
|
20241016,111400,86450595,1317,1317,1317,1317,0
|
|
20241016,111300,86450595,1317,1317,1317,1317,0
|
|
20241016,111200,86450595,1317,1317,1317,1317,2000
|
|
20241016,111100,83816595,1317,1317,1317,1317,0
|
|
20241016,111000,83816595,1317,1317,1317,1317,0
|
|
20241016,110900,83816595,1317,1317,1317,1317,0
|
|
20241016,110800,83816595,1317,1317,1317,1317,0
|
|
20241016,110700,83816595,1317,1317,1317,1317,2000
|
|
20241016,110600,81182595,1320,1320,1320,1320,0
|
|
20241016,110500,81182595,1320,1320,1320,1320,0
|
|
20241016,110400,81182595,1320,1320,1320,1320,1
|
|
20241016,110300,81181275,1317,1317,1317,1317,0
|
|
20241016,110200,81181275,1317,1317,1317,1317,0
|
|
20241016,110100,81181275,1317,1318,1318,1317,1956
|
|
20241016,110000,78603481,1318,1318,1318,1318,0
|
|
20241016,105900,78603481,1318,1318,1318,1318,0
|
|
20241016,105800,78603481,1318,1318,1318,1318,0
|
|
20241016,105700,78603481,1318,1318,1318,1318,0
|
|
20241016,105600,78603481,1318,1318,1318,1318,102
|
|
20241016,105500,78469045,1318,1318,1318,1318,0
|
|
20241016,105400,78469045,1318,1318,1318,1318,0
|
|
20241016,105300,78469045,1318,1318,1318,1318,0
|
|
20241016,105200,78469045,1318,1318,1318,1318,257
|
|
20241016,105100,78130319,1318,1318,1318,1318,0
|
|
20241016,105000,78130319,1318,1318,1318,1318,0
|
|
20241016,104900,78130319,1318,1318,1318,1318,0
|
|
20241016,104800,78130319,1318,1318,1318,1318,0
|
|
20241016,104700,78130319,1318,1318,1318,1318,677
|
|
20241016,104600,77238033,1318,1318,1318,1318,2316
|
|
20241016,104500,74185545,1322,1322,1322,1322,0
|
|
20241016,104400,74185545,1322,1322,1322,1322,0
|
|
20241016,104300,74185545,1322,1322,1322,1322,0
|
|
20241016,104200,74185545,1322,1322,1322,1322,0
|
|
20241016,104100,74185545,1322,1322,1322,1322,0
|
|
20241016,104000,74185545,1322,1322,1322,1322,0
|
|
20241016,103900,74185545,1322,1322,1322,1322,0
|
|
20241016,103800,74185545,1322,1322,1322,1322,0
|
|
20241016,103700,74185545,1322,1322,1322,1322,0
|
|
20241016,103600,74185545,1322,1322,1322,1322,0
|
|
20241016,103500,74185545,1322,1322,1322,1322,0
|
|
20241016,103400,74185545,1322,1322,1322,1322,0
|
|
20241016,103300,74185545,1322,1322,1322,1322,0
|
|
20241016,103200,74185545,1322,1322,1322,1322,0
|
|
20241016,103100,74185545,1322,1317,1322,1317,530
|
|
20241016,103000,73484935,1317,1316,1317,1316,7595
|
|
20241016,102900,63489775,1316,1316,1316,1316,0
|
|
20241016,102800,63489775,1316,1318,1318,1316,7514
|
|
20241016,102700,53598841,1318,1318,1318,1318,0
|
|
20241016,102600,53598841,1318,1318,1318,1318,0
|
|
20241016,102500,53598841,1318,1318,1318,1318,0
|
|
20241016,102400,53598841,1318,1317,1318,1317,2049
|
|
20241016,102300,50900259,1317,1319,1319,1317,597
|
|
20241016,102200,50113414,1319,1323,1323,1319,103
|
|
20241016,102100,49977553,1323,1323,1323,1323,5
|
|
20241016,102000,49970938,1323,1323,1323,1323,0
|
|
20241016,101900,49970938,1323,1323,1323,1323,1
|
|
20241016,101800,49969615,1323,1323,1323,1323,0
|
|
20241016,101700,49969615,1323,1323,1323,1323,0
|
|
20241016,101600,49969615,1323,1323,1323,1323,0
|
|
20241016,101500,49969615,1323,1323,1323,1323,0
|
|
20241016,101400,49969615,1323,1316,1323,1316,202
|
|
20241016,101300,49703769,1316,1316,1316,1316,923
|
|
20241016,101200,48489101,1316,1318,1318,1316,472
|
|
20241016,101100,47867763,1317,1323,1323,1317,10029
|
|
20241016,101000,34655995,1323,1323,1323,1323,2
|
|
20241016,100900,34653349,1322,1322,1322,1322,1
|
|
20241016,100800,34652027,1324,1324,1324,1324,0
|
|
20241016,100700,34652027,1324,1324,1324,1324,3
|
|
20241016,100600,34648055,1318,1318,1318,1318,1027
|
|
20241016,100500,33294469,1324,1324,1324,1324,20
|
|
20241016,100400,33267989,1324,1324,1324,1324,13
|
|
20241016,100300,33250777,1318,1318,1318,1318,390
|
|
20241016,100200,32736757,1317,1318,1318,1317,355
|
|
20241016,100100,32269156,1318,1318,1318,1318,2
|
|
20241016,100000,32266520,1318,1318,1318,1317,3202
|
|
20241016,095900,28049285,1317,1317,1317,1317,181
|
|
20241016,095800,27810908,1317,1317,1317,1317,0
|
|
20241016,095700,27810908,1317,1318,1318,1317,333
|
|
20241016,095600,27372246,1318,1318,1318,1318,0
|
|
20241016,095500,27372246,1318,1318,1318,1318,225
|
|
20241016,095400,27075696,1318,1318,1318,1318,2168
|
|
20241016,095300,24218272,1318,1318,1318,1318,0
|
|
20241016,095200,24218272,1318,1318,1318,1318,0
|
|
20241016,095100,24218272,1318,1318,1318,1318,0
|
|
20241016,095000,24218272,1318,1319,1319,1318,248
|
|
20241016,094900,23891281,1319,1319,1319,1319,10
|
|
20241016,094800,23878091,1319,1319,1319,1319,0
|
|
20241016,094700,23878091,1319,1319,1319,1319,0
|
|
20241016,094600,23878091,1319,1319,1319,1319,3
|
|
20241016,094500,23874134,1318,1318,1318,1318,0
|
|
20241016,094400,23874134,1318,1318,1318,1318,4
|
|
20241016,094300,23868862,1325,1325,1325,1325,0
|
|
20241016,094200,23868862,1325,1325,1325,1325,37
|
|
20241016,094100,23819837,1325,1325,1325,1325,37
|
|
20241016,094000,23770812,1325,1325,1325,1325,0
|
|
20241016,093900,23770812,1325,1325,1325,1325,0
|
|
20241016,093800,23770812,1325,1325,1325,1325,38
|
|
20241016,093700,23720462,1325,1325,1325,1325,0
|
|
20241016,093600,23720462,1325,1325,1325,1325,0
|
|
20241016,093500,23720462,1325,1318,1325,1318,242
|
|
20241016,093400,23401471,1318,1318,1318,1318,981
|
|
20241016,093300,22108513,1318,1318,1318,1318,0
|
|
20241016,093200,22108513,1318,1318,1318,1318,0
|
|
20241016,093100,22108513,1318,1320,1320,1318,601
|
|
20241016,093000,21315995,1321,1321,1321,1321,0
|
|
20241016,092900,21315995,1321,1321,1321,1321,0
|
|
20241016,092800,21315995,1321,1321,1321,1321,33
|
|
20241016,092700,21272402,1318,1318,1318,1318,100
|
|
20241016,092600,21140602,1321,1321,1321,1321,0
|
|
20241016,092500,21140602,1321,1321,1321,1321,3506
|
|
20241016,092400,16509176,1321,1321,1321,1321,394
|
|
20241016,092300,15988702,1320,1320,1320,1320,0
|
|
20241016,092200,15988702,1320,1320,1320,1320,100
|
|
20241016,092100,15856702,1321,1321,1321,1321,500
|
|
20241016,092000,15196202,1316,1316,1316,1316,0
|
|
20241016,091900,15196202,1316,1316,1316,1316,0
|
|
20241016,091800,15196202,1316,1316,1316,1316,0
|
|
20241016,091700,15196202,1316,1316,1316,1316,5213
|
|
20241016,091600,8335894,1316,1316,1316,1316,0
|
|
20241016,091500,8335894,1316,1316,1316,1316,0
|
|
20241016,091400,8335894,1316,1316,1316,1316,500
|
|
20241016,091300,7677894,1316,1319,1319,1316,4000
|
|
20241016,091200,2408480,1318,1318,1318,1318,0
|
|
20241016,091100,2408480,1318,1318,1318,1318,0
|
|
20241016,091000,2408480,1318,1318,1318,1318,0
|
|
20241016,090900,2408480,1318,1318,1318,1318,1
|
|
20241016,090800,2407162,1318,1318,1318,1318,661
|
|
20241016,090700,1535964,1327,1327,1327,1327,500
|
|
20241016,090600,872464,1327,1327,1327,1327,50
|
|
20241016,090500,806114,1328,1328,1328,1328,15
|
|
20241016,090400,786194,1328,1328,1328,1328,0
|
|
20241016,090300,786194,1328,1328,1328,1328,73
|
|
20241016,090200,689250,1328,1328,1328,1328,1
|
|
20241016,090100,687922,1328,1328,1328,1328,0
|
|
20241016,090000,687922,1328,1329,1329,1328,518
|